8309東証P貸借
業種 銀行業
三井住友トラストグループ 株価時系列データ
PTS
3,755
円
取引時間外
(23:48)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,937.0 (24/07/23) | 2,561.5 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,937.0 (24/07/23) | 2,694.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,690.0 | 3,750.0 | 3,655.0 | 3,743.0 | +53.0 | +1.4 | 2,672,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,699.0 | 3,774.0 | 3,677.0 | 3,690.0 | +45.0 | +1.2 | 3,987,800 |
| 11/20 | 3,670.0 | 3,683.0 | 3,626.0 | 3,645.0 | -27.0 | -0.7 | 1,697,100 |
| 11/19 | 3,606.0 | 3,677.0 | 3,605.0 | 3,672.0 | +38.0 | +1.1 | 2,386,200 |
| 11/18 | 3,658.0 | 3,664.0 | 3,621.0 | 3,634.0 | -20.0 | -0.6 | 2,422,000 |
| 11/15 | 3,666.0 | 3,698.0 | 3,588.0 | 3,654.0 | -16.0 | -0.4 | 4,052,800 |
| 11/14 | 3,650.0 | 3,706.0 | 3,615.0 | 3,670.0 | +88.0 | +2.5 | 3,796,300 |
| 11/13 | 3,685.0 | 3,693.0 | 3,556.0 | 3,582.0 | -29.0 | -0.8 | 4,717,200 |
| 11/12 | 3,663.0 | 3,685.0 | 3,600.0 | 3,611.0 | +18.0 | +0.5 | 3,139,900 |
| 11/11 | 3,570.0 | 3,615.0 | 3,549.0 | 3,593.0 | +11.0 | +0.3 | 1,947,100 |
| 11/8 | 3,563.0 | 3,583.0 | 3,523.0 | 3,582.0 | +19.0 | +0.5 | 2,090,200 |
| 11/7 | 3,610.0 | 3,630.0 | 3,529.0 | 3,563.0 | +30.0 | +0.9 | 3,442,300 |
| 11/6 | 3,388.0 | 3,533.0 | 3,373.0 | 3,533.0 | +167.0 | +5.0 | 2,903,600 |
| 11/5 | 3,365.0 | 3,366.0 | 3,334.0 | 3,366.0 | +1.0 | +0.0 | 1,786,000 |
| 11/1 | 3,337.0 | 3,394.0 | 3,328.0 | 3,365.0 | -13.0 | -0.4 | 1,531,100 |
| 10/31 | 3,366.0 | 3,401.0 | 3,347.0 | 3,378.0 | +1.0 | +0.0 | 2,738,600 |
| 10/30 | 3,377.0 | 3,388.0 | 3,341.0 | 3,377.0 | +9.0 | +0.3 | 4,204,400 |
| 10/29 | 3,328.0 | 3,374.0 | 3,315.0 | 3,368.0 | +48.0 | +1.5 | 1,912,600 |
| 10/28 | 3,238.0 | 3,337.0 | 3,230.0 | 3,320.0 | +29.0 | +0.9 | 2,124,100 |
| 10/25 | 3,291.0 | 3,303.0 | 3,253.0 | 3,291.0 | -6.0 | -0.2 | 2,132,300 |
| 10/24 | 3,278.0 | 3,322.0 | 3,261.0 | 3,297.0 | -20.0 | -0.6 | 1,990,000 |
| 10/23 | 3,350.0 | 3,363.0 | 3,306.0 | 3,317.0 | -36.0 | -1.1 | 1,713,300 |
| 10/22 | 3,364.0 | 3,383.0 | 3,331.0 | 3,353.0 | -45.0 | -1.3 | 2,333,900 |
| 10/21 | 3,434.0 | 3,434.0 | 3,398.0 | 3,398.0 | -47.0 | -1.4 | 1,668,600 |
| 10/18 | 3,440.0 | 3,488.0 | 3,430.0 | 3,445.0 | +38.0 | +1.1 | 1,961,700 |
| 10/17 | 3,453.0 | 3,473.0 | 3,400.0 | 3,407.0 | -15.0 | -0.4 | 2,762,300 |
| 10/16 | 3,400.0 | 3,452.0 | 3,383.0 | 3,422.0 | -12.0 | -0.4 | 1,526,600 |
| 10/15 | 3,481.0 | 3,487.0 | 3,432.0 | 3,434.0 | +17.0 | +0.5 | 2,488,100 |
| 10/11 | 3,443.0 | 3,456.0 | 3,403.0 | 3,417.0 | +8.0 | +0.2 | 2,225,700 |
| 10/10 | 3,401.0 | 3,409.0 | 3,375.0 | 3,409.0 | +33.0 | +1.0 | 1,693,400 |
| 10/9 | 3,429.0 | 3,430.0 | 3,357.0 | 3,376.0 | -37.0 | -1.1 | 1,784,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
